Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0900 | 0.1076 | 0.0900 | 0.1071 | 33,949 | +0.02(+19.00%) |
May 16, 2024 | 0.0915 | 0.1142 | 0.0864 | 0.0900 | 158,363 | -0.00(-2.39%) |
May 15, 2024 | 0.1039 | 0.1039 | 0.0911 | 0.0922 | 62,945 | -0.00(-2.95%) |
May 14, 2024 | 0.1020 | 0.1020 | 0.0950 | 0.0950 | 71,213 | -0.01(-6.50%) |
May 13, 2024 | 0.1001 | 0.1095 | 0.0975 | 0.1016 | 70,250 | -0.01(-7.21%) |
May 10, 2024 | 0.1000 | 0.1112 | 0.1000 | 0.1095 | 79,251 | +0.01(+6.21%) |
May 09, 2024 | 0.1011 | 0.1126 | 0.1009 | 0.1031 | 61,639 | -0.00(-1.90%) |
May 08, 2024 | 0.1192 | 0.1220 | 0.1051 | 0.1051 | 98,806 | -0.01(-10.32%) |
May 07, 2024 | 0.1300 | 0.1300 | 0.1060 | 0.1172 | 82,184 | -0.00(-3.46%) |
May 06, 2024 | 0.1040 | 0.1214 | 0.1000 | 0.1214 | 180,448 | +0.02(+16.28%) |
May 03, 2024 | 0.1000 | 0.1100 | 0.0870 | 0.1044 | 394,067 | -0.01(-9.22%) |
May 02, 2024 | 0.1155 | 0.1155 | 0.1079 | 0.1150 | 77,130 | -0.00(-0.35%) |
May 01, 2024 | 0.1177 | 0.1190 | 0.0983 | 0.1154 | 634,560 | +0.00(+3.59%) |
Apr 30, 2024 | 0.0908 | 0.1178 | 0.0800 | 0.1114 | 659,668 | +0.02(+27.31%) |
Apr 29, 2024 | 0.0807 | 0.0875 | 0.0807 | 0.0875 | 178,851 | +0.00(+1.51%) |
Apr 26, 2024 | 0.0848 | 0.0870 | 0.0843 | 0.0862 | 46,345 | +0.00(+4.48%) |
Apr 25, 2024 | 0.0807 | 0.0850 | 0.0807 | 0.0825 | 34,204 | -0.00(-4.07%) |
Apr 24, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0860 | 38,516 | -0.00(-3.26%) |
Apr 23, 2024 | 0.0889 | 0.0889 | 0.0680 | 0.0889 | 1,022,506 | +0.00(+4.10%) |
Apr 22, 2024 | 0.0825 | 0.0888 | 0.0802 | 0.0854 | 65,629 | -0.00(-3.94%) |
Apr 19, 2024 | 0.0801 | 0.0889 | 0.0800 | 0.0889 | 31,565 | +0.01(+10.99%) |
Apr 18, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0801 | 95,173 | +0.00(+0.25%) |
Apr 17, 2024 | 0.0940 | 0.0940 | 0.0790 | 0.0799 | 145,572 | -0.01(-6.00%) |
Apr 16, 2024 | 0.0847 | 0.0900 | 0.0846 | 0.0850 | 72,358 | -0.00(-2.86%) |
Apr 15, 2024 | 0.0846 | 0.0940 | 0.0846 | 0.0875 | 154,856 | -0.00(-4.79%) |
Apr 12, 2024 | 0.0790 | 0.0936 | 0.0790 | 0.0919 | 144,649 | +0.01(+14.16%) |
Apr 11, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0805 | 117,980 | -0.01(-9.65%) |
Apr 10, 2024 | 0.0900 | 0.0958 | 0.0880 | 0.0891 | 55,473 | -0.00(-2.62%) |
Apr 09, 2024 | 0.0925 | 0.1010 | 0.0915 | 0.0915 | 43,709 | -0.00(-1.08%) |
Apr 08, 2024 | 0.0881 | 0.0989 | 0.0880 | 0.0925 | 130,171 | +0.00(+2.66%) |
Apr 05, 2024 | 0.0880 | 0.1000 | 0.0880 | 0.0901 | 47,230 | -0.01(-7.68%) |
Apr 04, 2024 | 0.0892 | 0.1101 | 0.0880 | 0.0976 | 525,310 | +0.00(+2.85%) |
Apr 03, 2024 | 0.0974 | 0.0974 | 0.0881 | 0.0949 | 128,407 | +0.01(+7.84%) |
Apr 02, 2024 | 0.0880 | 0.0983 | 0.0880 | 0.0880 | 25,509 | -0.01(-10.48%) |
Apr 01, 2024 | 0.0960 | 0.0983 | 0.0883 | 0.0983 | 91,590 | +0.00(+2.08%) |
Mar 28, 2024 | 0.0981 | 0.0981 | 0.0860 | 0.0963 | 135,281 | +0.00(+4.90%) |
Mar 27, 2024 | 0.0861 | 0.0918 | 0.0861 | 0.0918 | 96,431 | +0.01(+6.00%) |
Mar 26, 2024 | 0.0665 | 0.0924 | 0.0665 | 0.0866 | 100,366 | +0.00(+5.61%) |
Mar 25, 2024 | 0.0864 | 0.0887 | 0.0820 | 0.0820 | 147,684 | -0.00(-4.09%) |
Mar 22, 2024 | 0.0839 | 0.0904 | 0.0800 | 0.0855 | 194,366 | +0.01(+6.74%) |
Mar 21, 2024 | 0.0766 | 0.0839 | 0.0761 | 0.0801 | 29,586 | +0.00(+4.43%) |
Mar 20, 2024 | 0.0766 | 0.0831 | 0.0751 | 0.0767 | 28,607 | +0.00(+1.46%) |
Mar 19, 2024 | 0.0751 | 0.0831 | 0.0751 | 0.0756 | 49,379 | -0.00(-5.50%) |
Mar 18, 2024 | 0.0818 | 0.0832 | 0.0750 | 0.0800 | 103,090 | +0.00(+1.91%) |
Mar 15, 2024 | 0.0785 | 0.0820 | 0.0750 | 0.0785 | 24,531 | +0.00(+1.95%) |
Mar 14, 2024 | 0.0736 | 0.0820 | 0.0701 | 0.0770 | 20,420 | +0.00(+2.67%) |
Mar 13, 2024 | 0.0772 | 0.0843 | 0.0660 | 0.0750 | 99,003 | -0.00(-2.85%) |
Mar 12, 2024 | 0.0825 | 0.0850 | 0.0771 | 0.0772 | 138,508 | -0.01(-8.85%) |
Mar 11, 2024 | 0.0872 | 0.0872 | 0.0825 | 0.0847 | 27,773 | -0.00(-3.75%) |
Mar 08, 2024 | 0.0825 | 0.0880 | 0.0825 | 0.0880 | 62,102 | +0.01(+6.67%) |
Mar 07, 2024 | 0.0826 | 0.0850 | 0.0825 | 0.0825 | 34,248 | -0.00(-0.12%) |
Mar 06, 2024 | 0.0846 | 0.0868 | 0.0826 | 0.0826 | 51,771 | -0.00(-2.71%) |
Mar 05, 2024 | 0.0831 | 0.0888 | 0.0826 | 0.0849 | 64,782 | -0.00(-4.39%) |
Mar 04, 2024 | 0.0825 | 0.0888 | 0.0825 | 0.0888 | 32,548 | +0.01(+7.64%) |
Mar 01, 2024 | 0.0802 | 0.0832 | 0.0802 | 0.0825 | 14,896 | +0.00(+2.87%) |
Feb 29, 2024 | 0.0883 | 0.0883 | 0.0800 | 0.0802 | 7,655 | +0.00(+0.12%) |
Feb 28, 2024 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 12,971 | -0.00(-3.03%) |
Feb 27, 2024 | 0.0801 | 0.0850 | 0.0800 | 0.0826 | 67,270 | +0.00(+1.23%) |
Feb 26, 2024 | 0.0810 | 0.0941 | 0.0801 | 0.0816 | 128,600 | -0.00(-2.39%) |
Feb 23, 2024 | 0.0895 | 0.0895 | 0.0800 | 0.0836 | 86,109 | -0.00(-2.45%) |
Feb 22, 2024 | 0.0760 | 0.0857 | 0.0750 | 0.0857 | 20,819 | +0.01(+12.76%) |
Feb 21, 2024 | 0.0726 | 0.0800 | 0.0726 | 0.0760 | 25,461 | -0.00(-0.39%) |
Feb 20, 2024 | 0.0800 | 0.0836 | 0.0505 | 0.0763 | 41,426 | -0.00(-1.80%) |
Feb 16, 2024 | 0.0750 | 0.0836 | 0.0750 | 0.0777 | 80,735 | +0.00(+2.24%) |
Feb 15, 2024 | 0.0777 | 0.0777 | 0.0752 | 0.0760 | 63,429 | -0.00(-1.94%) |
Feb 14, 2024 | 0.0775 | 0.0776 | 0.0775 | 0.0775 | 73,759 | +0.00(+0.00%) |
Feb 13, 2024 | 0.0777 | 0.0848 | 0.0775 | 0.0775 | 31,429 | -0.00(-2.88%) |
Feb 12, 2024 | 0.0850 | 0.0875 | 0.0711 | 0.0798 | 20,569 | +0.00(+2.31%) |
Feb 09, 2024 | 0.0666 | 0.0780 | 0.0666 | 0.0780 | 73,033 | +0.01(+16.94%) |
Feb 08, 2024 | 0.0785 | 0.0785 | 0.0650 | 0.0667 | 6,849 | +0.00(+2.46%) |
Feb 07, 2024 | 0.0780 | 0.0899 | 0.0651 | 0.0651 | 86,646 | -0.02(-24.83%) |
Feb 06, 2024 | 0.0720 | 0.0900 | 0.0720 | 0.0866 | 72,798 | +0.01(+8.11%) |
Feb 05, 2024 | 0.0720 | 0.0937 | 0.0720 | 0.0801 | 23,290 | +0.00(+0.13%) |
Feb 02, 2024 | 0.0850 | 0.0900 | 0.0761 | 0.0800 | 189,294 | -0.01(-9.60%) |
Feb 01, 2024 | 0.0848 | 0.0897 | 0.0704 | 0.0885 | 95,344 | +0.01(+18.00%) |
Jan 31, 2024 | 0.0800 | 0.0850 | 0.0701 | 0.0750 | 44,867 | -0.01(-12.99%) |
Jan 30, 2024 | 0.0731 | 0.0872 | 0.0701 | 0.0862 | 8,435 | +0.01(+14.48%) |
Jan 29, 2024 | 0.0775 | 0.0887 | 0.0701 | 0.0753 | 122,375 | -0.01(-15.11%) |
Jan 26, 2024 | 0.0801 | 0.0900 | 0.0772 | 0.0887 | 109,856 | +0.01(+7.38%) |
Jan 25, 2024 | 0.0830 | 0.0900 | 0.0801 | 0.0826 | 15,055 | -0.00(-1.55%) |
Jan 24, 2024 | 0.0748 | 0.0880 | 0.0748 | 0.0839 | 96,032 | +0.00(+5.01%) |
Jan 23, 2024 | 0.0782 | 0.0817 | 0.0736 | 0.0799 | 27,055 | -0.00(-3.62%) |
Jan 22, 2024 | 0.0775 | 0.0884 | 0.0701 | 0.0829 | 164,777 | -0.00(-0.36%) |
Jan 19, 2024 | 0.0884 | 0.0884 | 0.0700 | 0.0832 | 49,079 | -0.00(-0.95%) |
Jan 18, 2024 | 0.0842 | 0.0842 | 0.0695 | 0.0840 | 25,483 | +0.01(+7.69%) |
Jan 17, 2024 | 0.0802 | 0.0896 | 0.0778 | 0.0780 | 54,727 | -0.00(-2.86%) |
Jan 16, 2024 | 0.0800 | 0.0900 | 0.0726 | 0.0803 | 79,297 | +0.01(+13.10%) |
Jan 12, 2024 | 0.0735 | 0.0800 | 0.0680 | 0.0710 | 54,199 | -0.00(-3.40%) |
Jan 11, 2024 | 0.0655 | 0.0795 | 0.0655 | 0.0735 | 35,225 | +0.00(+1.66%) |
Jan 10, 2024 | 0.0792 | 0.0792 | 0.0640 | 0.0723 | 41,187 | +0.00(+3.29%) |
Jan 09, 2024 | 0.0755 | 0.0869 | 0.0605 | 0.0700 | 149,496 | -0.01(-12.39%) |
Jan 08, 2024 | 0.0730 | 0.0841 | 0.0730 | 0.0799 | 20,494 | +0.01(+10.36%) |
Jan 05, 2024 | 0.0728 | 0.0800 | 0.0724 | 0.0724 | 220,778 | -0.00(-6.46%) |
Jan 04, 2024 | 0.0800 | 0.0800 | 0.0675 | 0.0774 | 35,715 | +0.01(+11.05%) |
Jan 03, 2024 | 0.0697 | 0.0697 | 0.0642 | 0.0697 | 51,269 | +0.00(+5.61%) |
Jan 02, 2024 | 0.0675 | 0.0680 | 0.0640 | 0.0660 | 101,979 | -0.00(-2.22%) |
Dec 29, 2023 | 0.0622 | 0.0806 | 0.0622 | 0.0675 | 417,467 | -0.01(-10.00%) |
Dec 28, 2023 | 0.0704 | 0.0800 | 0.0603 | 0.0750 | 284,955 | +0.00(+2.60%) |
Dec 27, 2023 | 0.0738 | 0.0900 | 0.0720 | 0.0731 | 300,641 | -0.00(-0.95%) |
Dec 26, 2023 | 0.0743 | 0.0780 | 0.0700 | 0.0738 | 123,966 | -0.00(-2.89%) |
Dec 22, 2023 | 0.0785 | 0.0838 | 0.0667 | 0.0760 | 790,141 | -0.00(-4.28%) |
Dec 21, 2023 | 0.0800 | 0.0867 | 0.0752 | 0.0794 | 64,639 | -0.00(-0.75%) |
Dec 20, 2023 | 0.0801 | 0.0844 | 0.0800 | 0.0800 | 37,582 | +0.00(+0.00%) |
Dec 19, 2023 | 0.0756 | 0.0882 | 0.0756 | 0.0800 | 82,132 | +0.00(+2.17%) |
Dec 18, 2023 | 0.0870 | 0.0950 | 0.0750 | 0.0783 | 157,585 | -0.01(-10.00%) |
Dec 15, 2023 | 0.0909 | 0.0975 | 0.0836 | 0.0870 | 71,281 | +0.00(+3.94%) |
Dec 14, 2023 | 0.0851 | 0.0914 | 0.0830 | 0.0837 | 34,345 | -0.00(-1.65%) |
Dec 13, 2023 | 0.0900 | 0.0943 | 0.0851 | 0.0851 | 89,971 | -0.01(-10.23%) |
Dec 12, 2023 | 0.1000 | 0.1024 | 0.0900 | 0.0948 | 47,269 | +0.00(+0.96%) |
Dec 11, 2023 | 0.0931 | 0.1000 | 0.0931 | 0.0939 | 87,513 | -0.00(-0.95%) |
Dec 08, 2023 | 0.0931 | 0.0978 | 0.0931 | 0.0948 | 7,283 | -0.00(-0.21%) |
Dec 07, 2023 | 0.0973 | 0.1020 | 0.0904 | 0.0950 | 90,283 | -0.00(-0.11%) |
Dec 06, 2023 | 0.1002 | 0.1015 | 0.0938 | 0.0951 | 73,032 | -0.01(-10.28%) |
Dec 05, 2023 | 0.0980 | 0.1072 | 0.0980 | 0.1060 | 34,272 | +0.01(+7.07%) |
Dec 04, 2023 | 0.0973 | 0.1000 | 0.0893 | 0.0990 | 45,369 | +0.00(+1.75%) |
Dec 01, 2023 | 0.0903 | 0.1000 | 0.0890 | 0.0973 | 157,093 | +0.01(+7.75%) |
Nov 30, 2023 | 0.0968 | 0.0968 | 0.0902 | 0.0903 | 26,576 | -0.01(-9.70%) |
Nov 29, 2023 | 0.0949 | 0.1000 | 0.0922 | 0.1000 | 37,826 | +0.00(+2.25%) |
Nov 28, 2023 | 0.0918 | 0.1005 | 0.0918 | 0.0978 | 16,949 | +0.01(+6.54%) |
Nov 27, 2023 | 0.0998 | 0.1009 | 0.0918 | 0.0918 | 125,075 | -0.01(-8.47%) |
Nov 24, 2023 | 0.1003 | 0.1003 | 0.1003 | 0.1003 | 2,024 | +0.00(+2.66%) |
Nov 22, 2023 | 0.0939 | 0.1028 | 0.0939 | 0.0977 | 14,865 | +0.00(+1.14%) |
Nov 21, 2023 | 0.1037 | 0.1037 | 0.0951 | 0.0966 | 10,013 | -0.00(-3.40%) |
Nov 20, 2023 | 0.1003 | 0.1034 | 0.0961 | 0.1000 | 83,479 | -0.00(-0.30%) |
Nov 17, 2023 | 0.0971 | 0.1040 | 0.0971 | 0.1003 | 24,521 | +0.00(+3.30%) |
Nov 16, 2023 | 0.0999 | 0.1025 | 0.0969 | 0.0971 | 187,182 | -0.00(-1.92%) |
Nov 15, 2023 | 0.0970 | 0.0990 | 0.0935 | 0.0990 | 54,901 | +0.00(+1.75%) |
Nov 14, 2023 | 0.0939 | 0.0982 | 0.0908 | 0.0973 | 24,329 | +0.01(+5.65%) |
Nov 13, 2023 | 0.0902 | 0.0935 | 0.0902 | 0.0921 | 5,066 | +0.00(+0.77%) |
Nov 10, 2023 | 0.1000 | 0.1000 | 0.0865 | 0.0914 | 71,740 | +0.00(+1.56%) |
Nov 09, 2023 | 0.0999 | 0.0999 | 0.0900 | 0.0900 | 33,940 | -0.01(-5.26%) |
Nov 08, 2023 | 0.0865 | 0.0999 | 0.0865 | 0.0950 | 28,808 | +0.00(+0.00%) |
Nov 07, 2023 | 0.0855 | 0.0950 | 0.0855 | 0.0950 | 33,118 | +0.01(+5.56%) |
Nov 06, 2023 | 0.1017 | 0.1101 | 0.0895 | 0.0900 | 112,814 | -0.02(-15.01%) |
Nov 03, 2023 | 0.1099 | 0.1101 | 0.1000 | 0.1059 | 103,412 | -0.00(-1.40%) |
Nov 02, 2023 | 0.1100 | 0.1250 | 0.1000 | 0.1074 | 88,295 | -0.00(-2.36%) |